UK markets closed
NIKKEI 225
22,843.96+93.72(+0.41%)HANG SENG
25,244.02+353.34(+1.42%)CRUDE OIL
42.57+0.96(+2.31%)
Merck & Co., Inc. (MRK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.85+1.93 (+2.39%)
As of 2:10PM EDT. Market open.
Strike:81.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200814C00081000 | 2020-08-12 1:45PM EDT | 2020-08-14 | 1.95 | 1.64 | 2.02 | +1.25 | +178.57% | 87 | 255 | 25.98% |
| MRK200821C00081000 | 2020-08-12 1:42PM EDT | 2020-08-21 | 2.31 | 2.30 | 2.38 | +1.09 | +89.34% | 53 | 742 | 23.05% |
| MRK200828C00081000 | 2020-08-12 9:42AM EDT | 2020-08-28 | 2.41 | 2.59 | 2.88 | +0.64 | +36.16% | 6 | 190 | 25.66% |
| MRK200904C00081000 | 2020-08-11 2:44PM EDT | 2020-09-04 | 1.93 | 2.89 | 3.05 | 0.00 | - | 8 | 76 | 23.78% |
| MRK200911C00081000 | 2020-08-12 9:41AM EDT | 2020-09-11 | 2.61 | 3.20 | 3.35 | +0.28 | +12.02% | 1 | 26 | 24.27% |
| MRK200925C00081000 | 2020-08-11 2:43PM EDT | 2020-09-25 | 3.00 | 3.50 | 3.60 | +0.41 | +15.83% | 1 | 26 | 22.43% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRK200814P00081000 | 2020-08-12 1:25PM EDT | 2020-08-14 | 0.15 | 0.12 | 0.15 | -0.66 | -81.48% | 148 | 171 | 24.61% |
| MRK200821P00081000 | 2020-08-12 12:56PM EDT | 2020-08-21 | 0.52 | 0.47 | 0.50 | -0.84 | -61.76% | 45 | 195 | 22.27% |
| MRK200828P00081000 | 2020-08-12 12:21PM EDT | 2020-08-28 | 0.93 | 0.78 | 0.85 | -0.61 | -39.61% | 71 | 37 | 22.78% |
| MRK200904P00081000 | 2020-08-12 12:23PM EDT | 2020-09-04 | 1.27 | 1.08 | 1.15 | -0.71 | -35.86% | 20 | 58 | 23.10% |
| MRK200911P00081000 | 2020-08-12 11:16AM EDT | 2020-09-11 | 1.52 | 1.35 | 1.50 | -0.80 | -34.48% | 6 | 86 | 24.22% |
| MRK200925P00081000 | 2020-08-12 11:41AM EDT | 2020-09-25 | 2.24 | 2.10 | 2.28 | -1.01 | -31.08% | 1 | 20 | 27.17% |
© 2020 Verizon Media. All rights reserved.
